Ascendis Pharma A/S ADR (ASND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	179.757	-0,27%	90,37	89,81	91,82	90,15
19-05-2023	208.610	1,14%	91,39	89,80	91,72	90,39
18-05-2023	245.012	-1,36%	91,09	88,70	92,13	89,37
17-05-2023	834.516	-2,96%	93,26	90,25	93,65	90,60
16-05-2023	337.312	-3,34%	94,34	93,08	95,35	93,36
15-05-2023	236.183	1,25%	95,51	94,93	97,80	96,59
12-05-2023	327.295	-0,52%	95,84	94,255	97,465	95,40
11-05-2023	355.426	-1,98%	97,71	95,36	99,555	95,90
10-05-2023	473.360	0,66%	98,46	96,99	100,08	97,84
09-05-2023	397.717	2,08%	94,11	92,55	97,74	97,20
08-05-2023	313.023	0,82%	95,09	93,02	95,94	95,22
05-05-2023	419.842	0,47%	94,09	93,76	96,99	94,45
04-05-2023	331.215	2,68%	91,78	91,555	94,82	94,01
03-05-2023	1.148.750	6,48%	86,51	85,00	94,44	91,56
02-05-2023	1.782.591	-0,87%	88,07	85,73	89,40	85,99
01-05-2023	2.699.823	23,99%	76,21	76,02	87,00	86,74
28-04-2023	2.126.804	-9,12%	76,50	66,03	76,50	69,96
27-04-2023	705.547	0,71%	76,44	74,87	77,555	76,98
26-04-2023	508.200	-2,45%	78,30	76,115	78,925	76,44
25-04-2023	377.312	-1,77%	79,97	77,78	80,255	78,36
24-04-2023	303.358	-1,43%	81,14	78,57	81,14	79,77
21-04-2023	354.992	-2,52%	83,35	80,83	83,7472	80,93
20-04-2023	180.536	-0,01%	82,98	81,975	84,45	83,025
19-04-2023	429.341	2,15%	81,16	79,05	83,54	83,03
18-04-2023	416.517	-1,79%	82,91	79,89	82,91	81,28
17-04-2023	347.584	1,96%	81,25	81,00	84,00	82,76
14-04-2023	454.616	-1,70%	82,57	80,20	83,89	81,17
13-04-2023	517.138	0,74%	82,05	79,91	83,13	82,57
12-04-2023	1.005.333	2,23%	80,60	80,43	84,04	81,965
11-04-2023	1.046.275	8,47%	74,12	74,12	81,515	80,18
10-04-2023	417.722	1,69%	72,69	71,33	74,36	73,92
06-04-2023	2.966.094	2,11%	70,66	69,44	73,135	72,69
05-04-2023	1.291.864	-0,34%	69,28	68,60	72,99	71,19
04-04-2023	1.529.183	-1,92%	71,01	67,015	72,555	71,43
03-04-2023	4.342.669	-32,04%	67,12	64,33	77,77	72,87
31-03-2023	248.511	-1,23%	109,05	106,19	109,275	107,22
30-03-2023	188.728	-1,83%	111,23	107,38	111,23	108,56
29-03-2023	76.293	0,79%	110,53	108,08	111,51	110,585
28-03-2023	74.767	1,07%	109,02	109,02	111,78	109,72
27-03-2023	83.589	3,49%	105,49	104,82	109,80	108,56
24-03-2023	97.349	-0,56%	105,04	103,35	105,72	104,90
23-03-2023	99.968	-0,06%	105,90	103,83	107,72	105,49
22-03-2023	73.371	-3,09%	109,33	105,41	109,745	105,55
21-03-2023	120.146	-0,80%	110,12	106,92	111,23	108,92
20-03-2023	142.060	1,54%	108,20	107,175	110,54	109,80
17-03-2023	95.681	-1,41%	109,08	107,83	109,67	108,14
16-03-2023	119.573	1,08%	108,01	105,84	110,44	109,69
15-03-2023	130.269	-0,77%	107,76	105,76	108,64	108,52
14-03-2023	125.971	1,59%	108,88	107,75	110,2153	109,36
13-03-2023	135.645	1,36%	105,92	105,92	109,03	107,65
10-03-2023	268.759	-2,37%	108,59	103,95	109,16	106,21
09-03-2023	171.403	-1,10%	110,09	107,19	110,18	108,79
08-03-2023	239.004	-2,00%	112,36	107,45	112,87	110,00
07-03-2023	119.174	-1,15%	113,71	111,14	114,25	112,25
06-03-2023	240.662	-0,49%	114,12	111,55	114,36	113,56
03-03-2023	159.689	0,68%	113,13	112,095	116,10	114,12
02-03-2023	178.683	0,12%	112,62	111,23	114,53	113,35
01-03-2023	139.167	1,91%	110,79	110,79	114,48	113,21
28-02-2023	154.724	-0,56%	111,63	110,89	113,39	111,09
27-02-2023	114.322	-1,47%	114,21	110,565	114,42	111,72
24-02-2023	152.092	-1,32%	114,40	111,62	115,00	113,39
23-02-2023	164.696	0,49%	113,90	113,255	117,27	114,91
22-02-2023	149.424	1,81%	112,19	111,40	115,125	114,35
21-02-2023	160.914	-3,72%	113,63	111,585	117,115	112,315
20-02-2023	403.264	4,75%	111,28	108,55	120,105	116,65
17-02-2023	403.264	4,75%	111,28	108,55	120,105	116,65
16-02-2023	248.635	-0,57%	110,05	109,025	111,885	111,36
15-02-2023	226.744	0,90%	110,75	109,03	116,46	112,00
14-02-2023	114.784	-2,54%	113,45	110,65	114,555	111,00
13-02-2023	89.715	-0,05%	113,51	113,39	115,355	113,89
10-02-2023	291.258	-3,78%	117,90	113,02	119,54	113,95
09-02-2023	190.748	3,35%	116,01	113,29	119,23	118,42
08-02-2023	131.838	-1,52%	115,57	113,84	117,635	114,58
07-02-2023	269.497	1,93%	113,73	112,17	116,975	116,35
06-02-2023	143.815	-1,68%	114,74	113,799	116,53	114,15
03-02-2023	75.132	-1,39%	116,89	115,09	119,48	116,10
02-02-2023	185.155	-4,66%	124,22	116,55	124,65	117,74
01-02-2023	99.717	-0,47%	125,01	120,045	125,18	123,50
31-01-2023	100.272	2,72%	120,74	120,74	124,29	124,08
30-01-2023	285.026	-1,39%	122,50	120,06	123,50	120,80
27-01-2023	100.993	0,80%	121,50	118,01	124,26	122,50
26-01-2023	78.487	1,36%	121,06	119,295	122,15	121,53
25-01-2023	93.812	-2,03%	120,70	118,31	121,695	119,90
24-01-2023	404.503	-1,13%	123,42	120,85	124,65	122,39
23-01-2023	107.451	0,63%	122,83	120,66	124,285	123,79
20-01-2023	164.668	1,24%	122,48	121,39	124,31	123,02
19-01-2023	203.397	1,38%	120,08	117,31	121,72	121,51
18-01-2023	204.291	0,18%	119,81	118,92	122,86	119,86
17-01-2023	145.324	4,02%	115,00	114,875	122,145	119,65
16-01-2023	288.256	-2,44%	117,71	115,03	120,85	115,03
13-01-2023	288.256	-2,44%	117,71	115,03	120,85	115,03
12-01-2023	253.485	3,27%	114,17	113,80	119,44	117,35
11-01-2023	272.788	0,92%	113,54	112,50	117,10	113,64
10-01-2023	260.430	3,06%	108,07	108,07	113,075	112,61
09-01-2023	541.322	-13,81%	126,40	107,74	126,40	109,27
06-01-2023	162.706	2,08%	125,43	122,704	127,77	126,78
05-01-2023	142.158	1,74%	121,46	118,73	125,03	124,20
04-01-2023	202.762	1,13%	122,48	118,96	123,19	122,08
03-01-2023	184.153	-1,16%	125,23	118,10	125,23	120,72
02-01-2023	130.087	0,98%	120,21	119,06	122,98	122,13